Jiangsu Nanfang Medical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.800	4.800	4.530	4.660	4.660	5,004,465
2023-07-25	4.800	4.840	4.740	4.770	4.770	3,156,010
2023-07-24	4.750	4.920	4.690	4.850	4.850	5,750,832
2023-07-21	4.490	4.710	4.490	4.690	4.690	5,364,367
2023-07-20	4.480	4.520	4.460	4.490	4.490	2,166,010
2023-07-19	4.550	4.560	4.470	4.480	4.480	3,562,375
2023-07-18	4.620	4.630	4.560	4.600	4.600	1,331,272
2023-07-17	4.620	4.620	4.540	4.600	4.600	1,972,853
2023-07-14	4.570	4.620	4.540	4.580	4.580	1,453,780
2023-07-13	4.590	4.610	4.500	4.570	4.570	2,426,558
2023-07-12	4.690	4.690	4.580	4.590	4.590	1,696,900
2023-07-11	4.610	4.720	4.590	4.690	4.690	2,005,948
2023-07-10	4.680	4.710	4.570	4.590	4.590	2,891,120
2023-07-07	4.710	4.740	4.580	4.670	4.670	2,068,280
2023-07-06	4.730	4.760	4.690	4.710	4.710	1,637,700
2023-07-05	4.740	4.830	4.730	4.750	4.750	1,919,440
2023-07-04	4.700	4.790	4.690	4.770	4.770	2,823,240
2023-07-03	4.690	4.740	4.650	4.720	4.720	3,228,440
2023-06-30	4.570	4.760	4.560	4.680	4.680	4,883,382
2023-06-29	4.520	4.620	4.500	4.570	4.570	4,242,544
2023-06-28	4.620	4.620	4.440	4.540	4.540	6,392,474
2023-06-27	4.390	4.610	4.370	4.610	4.610	9,030,084
2023-06-26	4.340	4.460	4.300	4.390	4.390	5,145,121
2023-06-21	4.440	4.480	4.350	4.390	4.390	5,990,726
2023-06-20	4.510	4.580	4.400	4.440	4.440	10,471,109
2023-06-19	4.650	4.710	4.570	4.570	4.570	15,435,156
2023-06-16	4.810	4.810	4.810	4.810	4.810	219,100
2023-06-15	5.250	5.310	5.050	5.060	5.060	8,719,830
2023-06-14	5.400	5.530	5.100	5.320	5.320	14,471,629
2023-06-13	5.140	5.290	5.060	5.290	5.290	5,149,653
2023-06-12	5.040	5.040	4.880	5.040	5.040	19,284,702
2023-06-09	4.800	4.800	4.800	4.800	4.800	279,060
2023-06-08	4.570	4.570	4.570	4.570	4.570	0
2023-06-07	4.570	4.570	4.570	4.570	4.570	0
2023-06-06	4.570	4.570	4.570	4.570	4.570	0
2023-06-05	4.570	4.570	4.570	4.570	4.570	0
2023-06-02	4.570	4.570	4.570	4.570	4.570	0
2023-06-01	4.320	4.570	4.310	4.570	4.570	10,704,258
2023-05-31	4.200	4.390	4.190	4.350	4.350	7,185,552
2023-05-30	4.140	4.190	4.100	4.180	4.180	2,008,517
2023-05-29	4.230	4.330	4.130	4.150	4.150	3,543,147
2023-05-26	4.220	4.250	4.150	4.220	4.220	2,503,469
2023-05-25	4.310	4.310	4.170	4.240	4.240	3,761,050
2023-05-24	4.290	4.370	4.290	4.330	4.330	3,584,822
2023-05-23	4.310	4.410	4.270	4.320	4.320	5,348,853
2023-05-22	4.290	4.340	4.210	4.320	4.320	3,021,248
2023-05-19	4.200	4.280	4.130	4.280	4.280	5,081,368
2023-05-18	4.110	4.220	4.110	4.190	4.190	4,249,798
2023-05-17	3.990	4.140	3.980	4.130	4.130	3,352,211
2023-05-16	4.110	4.130	3.980	4.000	4.000	7,751,301
2023-05-15	4.310	4.400	4.110	4.140	4.140	13,839,792
2023-05-12	4.380	4.470	4.300	4.330	4.330	10,088,397
2023-05-11	4.150	4.430	4.140	4.420	4.420	25,427,560
2023-05-10	4.260	4.260	4.260	4.260	4.260	181,200
2023-05-09	4.480	4.480	4.480	4.480	4.480	285,700
2023-05-08	4.720	4.720	4.720	4.720	4.720	76,300
2023-05-05	4.970	4.970	4.970	4.970	4.970	238,600
2023-05-04	5.230	5.230	5.230	5.230	5.230	482,500
2023-04-28	5.510	5.510	5.510	5.510	5.510	0
2023-04-27	5.280	5.550	5.280	5.510	5.510	3,075,440

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	0.1500 CNY
2020-06-12	0.0650 CNY
2019-05-14	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.